Stockscreener 앱 받기
19.45
1.22%
-0.24
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $19.72 | $19.45 | $0.27 | 42,224.0 | -1.22% |
| 2025-10-09 | $19.97 | $19.66 | $0.307 | 62,693.0 | -1.01% |
| 2025-10-08 | $19.93 | $19.83 | $0.0998 | 76,342.0 | +0.00% |
| 2025-10-07 | $19.89 | $19.78 | $0.11 | 228,695.0 | +0.15% |
| 2025-10-06 | $19.96 | $19.86 | $0.0962 | 106,720.0 | +0.15% |
| 2025-10-03 | $19.95 | $19.74 | $0.21 | 2,271,417.0 | +0.30% |
| 2025-10-02 | $19.89 | $19.75 | $0.1399 | 95,573.0 | -0.60% |
| 2025-10-01 | $19.91 | $19.82 | $0.0925 | 61,244.0 | +0.35% |
| 2025-09-30 | $19.87 | $19.69 | $0.18 | 116,889.0 | -0.45% |
| 2025-09-29 | $19.95 | $19.78 | $0.17 | 94,523.0 | -0.35% |
| 2025-09-26 | $20.04 | $19.93 | $0.1035 | 123,086.0 | +0.77% |
| 2025-09-25 | $19.90 | $19.80 | $0.10 | 47,666.0 | -0.62% |
| 2025-09-24 | $20.05 | $19.89 | $0.1622 | 91,673.0 | +0.86% |
| 2025-09-23 | $19.87 | $19.69 | $0.1792 | 48,405.0 | +0.46% |
| 2025-09-22 | $19.70 | $19.60 | $0.0959 | 49,514.0 | +0.00% |
| 2025-09-19 | $19.91 | $19.62 | $0.2884 | 64,324.0 | -0.61% |
| 2025-09-18 | $19.82 | $19.71 | $0.1099 | 76,652.0 | +0.27% |
| 2025-09-17 | $19.83 | $19.69 | $0.14 | 41,734.0 | +0.24% |
| 2025-09-16 | $19.83 | $19.71 | $0.1152 | 70,976.0 | -0.20% |
| 2025-09-15 | $19.84 | $19.73 | $0.11 | 228,638.0 | -0.05% |
| 2025-09-12 | $19.84 | $19.76 | $0.08 | 44,849.0 | -0.20% |
| 2025-09-11 | $19.82 | $19.66 | $0.156 | 42,652.0 | +0.56% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 연도별 가격 이력
이 심층 분석에서는 Ft Energy Income Partners Enhanced Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIPI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ft Energy Income Partners Enhanced Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.97 | $19.45 | $0.5175 | 2,987,132.0 | -1.87% |
| 2025-09 | $20.05 | $19.48 | $0.5672 | 1,573,401.0 | -0.55% |
| 2025-08 | $19.98 | $19.58 | $0.40 | 1,450,031.0 | +0.20% |
| 2025-07 | $19.96 | $19.40 | $0.5599 | 1,901,840.0 | +0.86% |
| 2025-06 | $20.00 | $19.32 | $0.6799 | 1,230,751.0 | +1.96% |
| 2025-05 | $19.85 | $18.94 | $0.9099 | 1,222,143.0 | +1.31% |
| 2025-04 | $20.52 | $17.40 | $3.12 | 2,451,004.0 | -5.91% |
| 2025-03 | $20.52 | $19.20 | $1.32 | 1,332,095.0 | +0.90% |
| 2025-02 | $20.49 | $19.55 | $0.9381 | 1,720,655.0 | +1.16% |
| 2025-01 | $20.90 | $19.58 | $1.32 | 3,120,092.0 | +2.00% |
Ft Energy Income Partners Enhanced Income Etf 주식 (EIPI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.81 | $19.00 | $1.81 | 1,716,317.0 | -6.66% |
| 2024-11 | $20.87 | $19.13 | $1.74 | 1,844,399.0 | +7.52% |
| 2024-10 | $19.89 | $19.14 | $0.75 | 1,978,150.0 | +0.31% |
| 2024-09 | $19.71 | $18.83 | $0.88 | 2,030,250.0 | +0.05% |
| 2024-08 | $19.43 | $18.28 | $1.15 | 1,968,126.0 | +1.39% |
| 2024-07 | $19.37 | $18.48 | $0.8888 | 2,468,577.0 | +2.67% |
| 2024-06 | $18.86 | $18.17 | $0.6899 | 2,559,267.0 | -0.91% |
| 2024-05 | $18.96 | $18.26 | $0.70 | 3,881,971.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):